1789 (株)ETSホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 202 | 206 | 200 | 200 | 10,000 | 200 |
| 2003-12-29 | 199 | 204 | 199 | 200 | 8,300 | 200 |
| 2003-12-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-12-25 | 190 | 191 | 190 | 190 | 8,200 | 190 |
| 2003-12-24 | 189 | 191 | 189 | 190 | 2,800 | 190 |
| 2003-12-22 | 189 | 191 | 189 | 190 | 2,000 | 190 |
| 2003-12-18 | 191 | 191 | 190 | 190 | 5,700 | 190 |
| 2003-12-17 | 189 | 190 | 189 | 190 | 300 | 190 |
| 2003-12-16 | 190 | 193 | 190 | 190 | 10,800 | 190 |
| 2003-12-15 | 185 | 189 | 185 | 189 | 2,100 | 189 |
| 2003-12-12 | 190 | 195 | 190 | 190 | 8,800 | 190 |
| 2003-12-11 | 187 | 190 | 187 | 190 | 1,100 | 190 |
| 2003-12-08 | 186 | 186 | 184 | 186 | 5,300 | 186 |
| 2003-12-05 | 183 | 186 | 183 | 185 | 1,300 | 185 |
| 2003-12-04 | 185 | 185 | 184 | 184 | 300 | 184 |
| 2003-12-03 | 190 | 190 | 185 | 185 | 5,300 | 185 |
| 2003-12-02 | 199 | 199 | 190 | 190 | 6,100 | 190 |
| 2003-12-01 | 196 | 200 | 195 | 199 | 9,400 | 199 |
| 2003-11-28 | 199 | 200 | 190 | 190 | 4,600 | 190 |
| 2003-11-27 | 180 | 190 | 180 | 190 | 4,900 | 190 |
| 2003-11-26 | 171 | 180 | 170 | 180 | 5,000 | 180 |
| 2003-11-25 | 180 | 185 | 170 | 170 | 6,300 | 170 |
| 2003-11-21 | 174 | 180 | 170 | 180 | 5,500 | 180 |
| 2003-11-20 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2003-11-17 | 181 | 181 | 179 | 179 | 1,900 | 179 |
| 2003-11-14 | 179 | 181 | 179 | 181 | 700 | 181 |
| 2003-11-12 | 181 | 181 | 179 | 180 | 7,600 | 180 |
| 2003-11-11 | 181 | 181 | 175 | 180 | 6,200 | 180 |
| 2003-11-10 | 188 | 189 | 180 | 180 | 5,300 | 180 |
| 2003-11-07 | 190 | 190 | 184 | 189 | 3,700 | 189 |
| 2003-11-06 | 190 | 191 | 180 | 190 | 3,200 | 190 |
| 2003-11-05 | 201 | 201 | 195 | 195 | 500 | 195 |
| 2003-11-04 | 199 | 200 | 199 | 200 | 2,900 | 200 |
| 2003-10-31 | 199 | 200 | 198 | 200 | 6,200 | 200 |
| 2003-10-29 | 199 | 199 | 195 | 198 | 2,800 | 198 |
| 2003-10-28 | 195 | 200 | 195 | 199 | 6,000 | 199 |
| 2003-10-27 | 190 | 200 | 190 | 195 | 4,600 | 195 |
| 2003-10-24 | 189 | 195 | 189 | 190 | 4,400 | 190 |
| 2003-10-23 | 191 | 191 | 185 | 185 | 1,600 | 185 |
| 2003-10-22 | 189 | 195 | 189 | 190 | 3,000 | 190 |
| 2003-10-21 | 190 | 192 | 184 | 190 | 800 | 190 |
| 2003-10-20 | 180 | 185 | 180 | 185 | 7,200 | 185 |
| 2003-10-17 | 181 | 182 | 177 | 180 | 17,000 | 180 |
| 2003-10-16 | 185 | 185 | 182 | 182 | 7,800 | 182 |
| 2003-10-15 | 189 | 190 | 185 | 185 | 15,100 | 185 |
| 2003-10-14 | 194 | 195 | 188 | 190 | 6,500 | 190 |
| 2003-10-10 | 191 | 195 | 187 | 195 | 3,800 | 195 |
| 2003-10-09 | 194 | 195 | 189 | 190 | 5,400 | 190 |
| 2003-10-08 | 196 | 196 | 194 | 195 | 1,600 | 195 |
| 2003-10-07 | 198 | 200 | 195 | 195 | 3,500 | 195 |
| 2003-10-06 | 201 | 201 | 198 | 198 | 1,200 | 198 |
| 2003-10-03 | 199 | 202 | 199 | 200 | 8,600 | 200 |
| 2003-10-02 | 200 | 202 | 196 | 200 | 11,700 | 200 |
| 2003-10-01 | 205 | 205 | 200 | 200 | 7,400 | 200 |
| 2003-09-30 | 208 | 209 | 205 | 205 | 11,600 | 205 |
| 2003-09-29 | 201 | 205 | 200 | 205 | 12,200 | 205 |
| 2003-09-26 | 198 | 200 | 198 | 200 | 6,400 | 200 |
| 2003-09-25 | 218 | 219 | 200 | 200 | 6,000 | 200 |
| 2003-09-24 | 220 | 224 | 218 | 220 | 17,000 | 220 |
| 2003-09-22 | 212 | 219 | 212 | 218 | 16,300 | 218 |
| 2003-09-19 | 201 | 214 | 201 | 210 | 6,600 | 210 |
| 2003-09-18 | 201 | 208 | 200 | 202 | 19,100 | 202 |
| 2003-09-17 | 201 | 205 | 200 | 201 | 10,300 | 201 |
| 2003-09-16 | 203 | 204 | 201 | 202 | 12,300 | 202 |
| 2003-09-12 | 202 | 205 | 197 | 204 | 6,300 | 204 |
| 2003-09-11 | 202 | 203 | 202 | 203 | 4,800 | 203 |
| 2003-09-10 | 201 | 205 | 200 | 203 | 5,600 | 203 |
| 2003-09-09 | 202 | 203 | 201 | 202 | 5,400 | 202 |
| 2003-09-08 | 200 | 205 | 200 | 202 | 4,600 | 202 |
| 2003-09-05 | 202 | 203 | 199 | 203 | 4,100 | 203 |
| 2003-09-04 | 204 | 205 | 201 | 204 | 2,500 | 204 |
| 2003-09-03 | 204 | 205 | 201 | 204 | 7,900 | 204 |
| 2003-09-02 | 210 | 210 | 204 | 205 | 12,000 | 205 |
| 2003-09-01 | 211 | 212 | 208 | 211 | 18,100 | 211 |
| 2003-08-29 | 211 | 212 | 210 | 211 | 2,500 | 211 |
| 2003-08-28 | 211 | 215 | 210 | 212 | 4,100 | 212 |
| 2003-08-27 | 212 | 212 | 210 | 212 | 2,000 | 212 |
| 2003-08-26 | 213 | 213 | 209 | 210 | 5,500 | 210 |
| 2003-08-25 | 212 | 212 | 210 | 212 | 10,200 | 212 |
| 2003-08-22 | 212 | 212 | 210 | 210 | 3,200 | 210 |
| 2003-08-21 | 210 | 211 | 209 | 210 | 8,600 | 210 |
| 2003-08-20 | 207 | 212 | 207 | 210 | 13,400 | 210 |
| 2003-08-19 | 200 | 207 | 200 | 207 | 8,000 | 207 |
| 2003-08-18 | 198 | 201 | 198 | 200 | 22,800 | 200 |
| 2003-08-15 | 197 | 198 | 197 | 198 | 800 | 198 |
| 2003-08-14 | 199 | 199 | 198 | 198 | 2,600 | 198 |
| 2003-08-13 | 194 | 198 | 194 | 195 | 2,000 | 195 |
| 2003-08-12 | 196 | 199 | 194 | 195 | 4,100 | 195 |
| 2003-08-11 | 198 | 198 | 198 | 198 | 1,700 | 198 |
| 2003-08-08 | 196 | 196 | 195 | 195 | 400 | 195 |
| 2003-08-07 | 196 | 196 | 196 | 196 | 1,600 | 196 |
| 2003-08-06 | 196 | 197 | 196 | 197 | 6,300 | 197 |
| 2003-08-05 | 197 | 197 | 196 | 197 | 2,500 | 197 |
| 2003-08-04 | 196 | 197 | 195 | 197 | 4,300 | 197 |
| 2003-08-01 | 196 | 196 | 194 | 195 | 600 | 195 |
| 2003-07-31 | 193 | 195 | 193 | 195 | 10,600 | 195 |
| 2003-07-30 | 193 | 194 | 193 | 194 | 2,100 | 194 |
| 2003-07-29 | 193 | 195 | 193 | 193 | 2,300 | 193 |
| 2003-07-28 | 193 | 193 | 191 | 193 | 2,600 | 193 |
| 2003-07-25 | 193 | 194 | 189 | 193 | 15,100 | 193 |
| 2003-07-24 | 189 | 190 | 189 | 189 | 600 | 189 |
| 2003-07-23 | 189 | 190 | 189 | 190 | 800 | 190 |
| 2003-07-18 | 190 | 195 | 187 | 188 | 5,000 | 188 |
| 2003-07-17 | 194 | 195 | 188 | 188 | 6,400 | 188 |
| 2003-07-16 | 195 | 195 | 192 | 194 | 3,800 | 194 |
| 2003-07-15 | 193 | 194 | 191 | 194 | 2,700 | 194 |
| 2003-07-14 | 189 | 194 | 189 | 194 | 4,500 | 194 |
| 2003-07-11 | 188 | 192 | 187 | 188 | 9,400 | 188 |
| 2003-07-10 | 190 | 190 | 187 | 188 | 3,800 | 188 |
| 2003-07-09 | 186 | 187 | 186 | 187 | 4,900 | 187 |
| 2003-07-08 | 195 | 195 | 186 | 186 | 1,300 | 186 |
| 2003-07-07 | 180 | 193 | 180 | 186 | 13,700 | 186 |
| 2003-07-04 | 179 | 183 | 177 | 183 | 15,000 | 183 |
| 2003-07-03 | 182 | 182 | 180 | 180 | 20,800 | 180 |
| 2003-07-02 | 180 | 183 | 180 | 183 | 5,600 | 183 |
| 2003-07-01 | 180 | 181 | 179 | 180 | 8,700 | 180 |
| 2003-06-30 | 172 | 178 | 172 | 177 | 10,700 | 177 |
| 2003-06-27 | 175 | 180 | 172 | 172 | 8,200 | 172 |
| 2003-06-26 | 172 | 175 | 171 | 174 | 12,600 | 174 |
| 2003-06-25 | 168 | 170 | 168 | 169 | 11,400 | 169 |
| 2003-06-24 | 160 | 165 | 160 | 165 | 37,700 | 165 |
| 2003-06-23 | 170 | 171 | 150 | 161 | 68,600 | 161 |
| 2003-06-20 | 179 | 179 | 178 | 179 | 8,300 | 179 |
| 2003-06-19 | 177 | 180 | 177 | 179 | 11,200 | 179 |
| 2003-06-18 | 180 | 180 | 176 | 177 | 18,500 | 177 |
| 2003-06-17 | 188 | 188 | 170 | 177 | 24,700 | 177 |
| 2003-06-16 | 193 | 193 | 188 | 189 | 13,700 | 189 |
| 2003-06-13 | 194 | 195 | 191 | 193 | 3,800 | 193 |
| 2003-06-12 | 194 | 194 | 193 | 193 | 5,600 | 193 |
| 2003-06-11 | 194 | 194 | 191 | 191 | 5,800 | 191 |
| 2003-06-10 | 193 | 193 | 192 | 193 | 2,800 | 193 |
| 2003-06-09 | 193 | 194 | 192 | 193 | 2,800 | 193 |
| 2003-06-06 | 190 | 192 | 190 | 192 | 1,000 | 192 |
| 2003-06-05 | 190 | 192 | 190 | 190 | 3,000 | 190 |
| 2003-06-04 | 192 | 192 | 190 | 192 | 2,600 | 192 |
| 2003-06-03 | 190 | 194 | 190 | 192 | 6,800 | 192 |
| 2003-06-02 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2003-05-28 | 194 | 194 | 193 | 193 | 1,000 | 193 |
| 2003-05-27 | 187 | 193 | 187 | 193 | 600 | 193 |
| 2003-05-26 | 190 | 193 | 188 | 193 | 7,000 | 193 |
| 2003-05-23 | 184 | 186 | 184 | 186 | 2,400 | 186 |
| 2003-05-22 | 185 | 189 | 185 | 185 | 5,400 | 185 |
| 2003-05-21 | 186 | 189 | 181 | 185 | 7,800 | 185 |
| 2003-05-20 | 190 | 190 | 185 | 185 | 800 | 185 |
| 2003-05-19 | 185 | 188 | 185 | 188 | 1,800 | 188 |
| 2003-05-16 | 185 | 187 | 185 | 187 | 800 | 187 |
| 2003-05-15 | 185 | 185 | 184 | 185 | 6,000 | 185 |
| 2003-05-14 | 191 | 191 | 184 | 185 | 32,300 | 185 |
| 2003-05-13 | 191 | 193 | 190 | 190 | 5,800 | 190 |
| 2003-05-12 | 190 | 195 | 190 | 191 | 5,500 | 191 |
| 2003-05-09 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2003-05-08 | 189 | 191 | 189 | 191 | 6,500 | 191 |
| 2003-05-07 | 189 | 190 | 189 | 190 | 3,700 | 190 |
| 2003-05-06 | 190 | 190 | 185 | 189 | 14,300 | 189 |
| 2003-05-02 | 180 | 180 | 180 | 180 | 15,400 | 180 |
| 2003-05-01 | 175 | 180 | 170 | 180 | 1,100 | 180 |
| 2003-04-30 | 165 | 175 | 165 | 175 | 6,500 | 175 |
| 2003-04-28 | 176 | 180 | 165 | 175 | 5,500 | 175 |
| 2003-04-25 | 176 | 180 | 176 | 180 | 9,900 | 180 |
| 2003-04-24 | 170 | 175 | 170 | 175 | 1,300 | 175 |
| 2003-04-23 | 165 | 170 | 165 | 170 | 1,400 | 170 |
| 2003-04-22 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2003-04-21 | 165 | 170 | 165 | 170 | 24,600 | 170 |
| 2003-04-18 | 165 | 170 | 165 | 165 | 500 | 165 |
| 2003-04-17 | 170 | 175 | 165 | 170 | 3,100 | 170 |
| 2003-04-16 | 171 | 171 | 170 | 170 | 500 | 170 |
| 2003-04-15 | 170 | 170 | 170 | 170 | 2,600 | 170 |
| 2003-04-14 | 170 | 173 | 170 | 173 | 2,300 | 173 |
| 2003-04-11 | 170 | 175 | 170 | 170 | 3,600 | 170 |
| 2003-04-10 | 170 | 173 | 170 | 170 | 1,900 | 170 |
| 2003-04-09 | 173 | 173 | 170 | 170 | 2,100 | 170 |
| 2003-04-08 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2003-04-07 | 175 | 175 | 170 | 170 | 2,700 | 170 |
| 2003-04-04 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2003-04-03 | 170 | 171 | 169 | 171 | 1,100 | 171 |
| 2003-04-02 | 170 | 170 | 170 | 170 | 1,600 | 170 |
| 2003-03-31 | 170 | 173 | 170 | 170 | 4,900 | 170 |
| 2003-03-28 | 170 | 170 | 160 | 166 | 4,200 | 166 |
| 2003-03-27 | 172 | 172 | 169 | 170 | 17,100 | 170 |
| 2003-03-26 | 179 | 180 | 173 | 173 | 12,900 | 173 |
| 2003-03-25 | 175 | 185 | 175 | 182 | 11,900 | 182 |
| 2003-03-24 | 170 | 189 | 170 | 175 | 46,700 | 175 |
| 2003-03-20 | 170 | 175 | 170 | 170 | 38,200 | 170 |
| 2003-03-19 | 175 | 175 | 170 | 170 | 7,400 | 170 |
| 2003-03-18 | 170 | 170 | 168 | 169 | 3,200 | 169 |
| 2003-03-17 | 170 | 170 | 168 | 170 | 20,900 | 170 |
| 2003-03-14 | 171 | 173 | 170 | 170 | 11,900 | 170 |
| 2003-03-13 | 175 | 175 | 174 | 175 | 2,600 | 175 |
| 2003-03-12 | 178 | 178 | 174 | 175 | 10,400 | 175 |
| 2003-03-11 | 180 | 180 | 178 | 178 | 4,200 | 178 |
| 2003-03-10 | 180 | 180 | 180 | 180 | 3,700 | 180 |
| 2003-03-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-06 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-03-05 | 180 | 180 | 180 | 180 | 4,900 | 180 |
| 2003-03-04 | 180 | 180 | 178 | 180 | 15,100 | 180 |
| 2003-03-03 | 180 | 181 | 180 | 180 | 9,500 | 180 |
| 2003-02-28 | 181 | 181 | 180 | 180 | 900 | 180 |
| 2003-02-27 | 183 | 183 | 180 | 180 | 1,800 | 180 |
| 2003-02-26 | 184 | 184 | 181 | 181 | 9,300 | 181 |
| 2003-02-25 | 183 | 185 | 180 | 184 | 11,200 | 184 |
| 2003-02-24 | 182 | 183 | 182 | 183 | 1,700 | 183 |
| 2003-02-21 | 187 | 187 | 182 | 182 | 9,300 | 182 |
| 2003-02-20 | 182 | 183 | 182 | 183 | 1,100 | 183 |
| 2003-02-19 | 182 | 182 | 182 | 182 | 100 | 182 |
| 2003-02-18 | 184 | 184 | 182 | 184 | 22,700 | 184 |
| 2003-02-17 | 180 | 184 | 180 | 184 | 36,600 | 184 |
| 2003-02-14 | 182 | 182 | 182 | 182 | 3,900 | 182 |
| 2003-02-13 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 2003-02-12 | 180 | 182 | 180 | 180 | 9,300 | 180 |
| 2003-02-10 | 181 | 181 | 175 | 180 | 18,600 | 180 |
| 2003-02-07 | 184 | 184 | 183 | 183 | 1,800 | 183 |
| 2003-02-06 | 185 | 185 | 185 | 185 | 7,300 | 185 |
| 2003-02-05 | 185 | 185 | 180 | 185 | 9,000 | 185 |
| 2003-02-04 | 187 | 187 | 185 | 185 | 3,400 | 185 |
| 2003-02-03 | 185 | 186 | 185 | 185 | 2,700 | 185 |
| 2003-01-31 | 190 | 190 | 185 | 186 | 2,000 | 186 |
| 2003-01-30 | 190 | 190 | 190 | 190 | 9,600 | 190 |
| 2003-01-29 | 185 | 185 | 185 | 185 | 1,600 | 185 |
| 2003-01-28 | 185 | 185 | 185 | 185 | 400 | 185 |
| 2003-01-27 | 185 | 185 | 181 | 181 | 2,600 | 181 |
| 2003-01-24 | 187 | 187 | 182 | 185 | 7,900 | 185 |
| 2003-01-23 | 187 | 187 | 180 | 185 | 2,400 | 185 |
| 2003-01-22 | 187 | 187 | 187 | 187 | 7,500 | 187 |
| 2003-01-21 | 185 | 198 | 183 | 190 | 3,800 | 190 |
| 2003-01-20 | 181 | 181 | 180 | 181 | 2,400 | 181 |
| 2003-01-17 | 185 | 185 | 181 | 181 | 4,100 | 181 |
| 2003-01-16 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-01-15 | 190 | 190 | 185 | 185 | 9,100 | 185 |
| 2003-01-14 | 195 | 195 | 190 | 190 | 7,800 | 190 |
| 2003-01-10 | 185 | 185 | 185 | 185 | 5,400 | 185 |
| 2003-01-09 | 196 | 196 | 170 | 180 | 16,200 | 180 |
| 2003-01-08 | 195 | 199 | 191 | 199 | 18,700 | 199 |
| 2003-01-07 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2003-01-06 | 195 | 200 | 195 | 195 | 2,100 | 195 |
分割・併合履歴 ： [1996-09-25]1株→1.1株
